Roblox Corporation (RBLX)
NYSE: RBLX · Real-Time Price · USD
117.34
-7.94 (-6.34%)
At close: Aug 15, 2025, 4:00 PM
118.00
+0.66 (0.56%)
After-hours: Aug 15, 2025, 7:59 PM EDT
Roblox Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 113.83 | 117.63 | 112.00 | 117.34 | 117.34 | -6.34% | 18,716,255 |
| Aug 14, 2025 | 126.91 | 129.27 | 124.97 | 125.28 | 125.28 | -1.18% | 6,504,153 |
| Aug 13, 2025 | 129.81 | 130.23 | 123.10 | 126.78 | 126.78 | -2.12% | 7,721,665 |
| Aug 12, 2025 | 131.00 | 133.62 | 128.73 | 129.53 | 129.53 | -0.93% | 5,713,741 |
| Aug 11, 2025 | 128.50 | 132.58 | 127.01 | 130.74 | 130.74 | 1.58% | 6,810,789 |
| Aug 8, 2025 | 130.85 | 132.96 | 128.37 | 128.71 | 128.71 | -0.71% | 5,704,885 |
| Aug 7, 2025 | 134.31 | 135.08 | 127.38 | 129.63 | 129.63 | -3.36% | 7,124,450 |
| Aug 6, 2025 | 126.88 | 134.35 | 126.70 | 134.14 | 134.14 | 5.53% | 7,787,459 |
| Aug 5, 2025 | 129.14 | 130.72 | 126.31 | 127.11 | 127.11 | -2.75% | 7,409,744 |
| Aug 4, 2025 | 126.15 | 132.79 | 125.10 | 130.70 | 130.70 | 4.53% | 13,557,749 |
| Aug 1, 2025 | 132.41 | 133.37 | 124.44 | 125.03 | 125.03 | -9.26% | 15,011,792 |
| Jul 31, 2025 | 149.60 | 150.59 | 135.65 | 137.79 | 137.79 | 10.28% | 24,665,775 |
| Jul 30, 2025 | 118.14 | 125.51 | 117.76 | 124.94 | 124.94 | 5.59% | 11,351,652 |
| Jul 29, 2025 | 121.51 | 122.01 | 116.51 | 118.33 | 118.33 | -2.17% | 6,595,866 |
| Jul 28, 2025 | 119.83 | 120.96 | 118.16 | 120.96 | 120.96 | 1.80% | 5,119,360 |
| Jul 25, 2025 | 118.57 | 121.79 | 117.84 | 118.82 | 118.82 | 0.59% | 5,551,936 |
| Jul 24, 2025 | 119.36 | 120.25 | 117.82 | 118.12 | 118.12 | -0.43% | 6,586,395 |
| Jul 23, 2025 | 118.40 | 119.65 | 113.95 | 118.63 | 118.63 | -1.31% | 13,090,706 |
| Jul 22, 2025 | 123.52 | 124.20 | 118.60 | 120.20 | 120.20 | -3.45% | 10,629,505 |
| Jul 21, 2025 | 123.75 | 127.99 | 121.55 | 124.50 | 124.50 | - | 9,627,982 |
| Jul 18, 2025 | 122.88 | 124.60 | 121.35 | 124.50 | 124.50 | 1.91% | 8,544,772 |
| Jul 17, 2025 | 118.89 | 123.33 | 118.31 | 122.17 | 122.17 | 2.65% | 9,859,545 |
| Jul 16, 2025 | 112.40 | 120.16 | 112.23 | 119.02 | 119.02 | 5.81% | 15,284,119 |
| Jul 15, 2025 | 110.61 | 113.07 | 110.21 | 112.48 | 112.48 | 0.58% | 8,105,905 |
| Jul 14, 2025 | 106.35 | 111.96 | 106.35 | 111.83 | 111.83 | 5.81% | 8,032,345 |
| Jul 11, 2025 | 104.95 | 108.10 | 104.81 | 105.69 | 105.69 | 0.63% | 4,544,477 |
| Jul 10, 2025 | 106.90 | 107.37 | 102.73 | 105.03 | 105.03 | -1.55% | 5,640,419 |
| Jul 9, 2025 | 105.48 | 106.71 | 104.30 | 106.68 | 106.68 | 1.66% | 5,102,393 |
| Jul 8, 2025 | 106.49 | 106.85 | 103.22 | 104.94 | 104.94 | -2.62% | 5,961,962 |
| Jul 7, 2025 | 102.92 | 108.00 | 102.25 | 107.76 | 107.76 | 4.03% | 8,510,546 |
| Jul 3, 2025 | 102.41 | 104.32 | 102.32 | 103.59 | 103.59 | 1.16% | 3,215,401 |
| Jul 2, 2025 | 100.58 | 103.88 | 100.00 | 102.40 | 102.40 | 1.74% | 9,560,949 |
| Jul 1, 2025 | 104.61 | 105.28 | 100.06 | 100.65 | 100.65 | -4.33% | 9,733,393 |
| Jun 30, 2025 | 105.79 | 106.17 | 103.06 | 105.20 | 105.20 | -0.37% | 8,945,928 |
| Jun 27, 2025 | 105.00 | 105.87 | 103.69 | 105.59 | 105.59 | 0.56% | 11,053,915 |
| Jun 26, 2025 | 103.34 | 105.80 | 102.55 | 105.00 | 105.00 | 2.10% | 6,697,291 |
| Jun 25, 2025 | 104.99 | 105.30 | 102.74 | 102.84 | 102.84 | -1.85% | 6,601,669 |
| Jun 24, 2025 | 104.23 | 105.22 | 103.06 | 104.78 | 104.78 | 1.25% | 5,517,168 |
| Jun 23, 2025 | 101.98 | 104.63 | 101.33 | 103.49 | 103.49 | 1.37% | 6,742,507 |
| Jun 20, 2025 | 103.20 | 103.57 | 100.90 | 102.09 | 102.09 | -0.55% | 9,958,661 |
| Jun 18, 2025 | 101.75 | 103.03 | 101.75 | 102.65 | 102.65 | 1.51% | 8,863,310 |
| Jun 17, 2025 | 100.42 | 101.45 | 100.04 | 101.12 | 101.12 | 0.68% | 7,433,287 |
| Jun 16, 2025 | 98.34 | 100.76 | 98.02 | 100.44 | 100.44 | 3.37% | 9,324,946 |
| Jun 13, 2025 | 93.80 | 97.58 | 93.73 | 97.17 | 97.17 | 2.17% | 9,216,140 |
| Jun 12, 2025 | 96.19 | 98.15 | 94.59 | 95.11 | 95.11 | -1.10% | 8,674,421 |
| Jun 11, 2025 | 93.73 | 96.45 | 93.67 | 96.17 | 96.17 | 2.61% | 6,621,093 |
| Jun 10, 2025 | 92.99 | 94.79 | 91.65 | 93.72 | 93.72 | 0.32% | 7,740,074 |
| Jun 9, 2025 | 94.24 | 94.89 | 91.81 | 93.42 | 93.42 | -2.48% | 11,066,780 |
| Jun 6, 2025 | 94.83 | 96.28 | 94.60 | 95.80 | 95.80 | 1.70% | 14,102,164 |
| Jun 5, 2025 | 92.00 | 94.21 | 91.15 | 94.20 | 94.20 | 3.44% | 14,590,753 |